시장 데이터를 불러오는 중
전체 종목
Teamshares Inc. - Common Stock 과거 주가
Teamshares Inc. - Common Stock · TMS · NASDAQ
주요 사업 분야는 소매 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teamshares Inc. - Common Stock · TMS · NASDAQ
주요 사업 분야는 소매 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,060 | ₩9,669 | ₩8,698 | ₩8,738 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,127 | ₩9,167 | ₩8,490 | ₩9,019 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,864 | ₩10,065 | ₩9,046 | ₩9,408 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,958 | ₩10,460 | ₩9,743 | ₩9,944 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,226 | ₩10,668 | ₩9,917 | ₩9,917 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,695 | ₩11,056 | ₩10,199 | ₩10,212 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,649 | ₩10,855 | ₩9,649 | ₩10,628 | +10.14% | 8만 |
| 2026.09.30 | ₩10,413 | ₩10,413 | ₩9,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,736 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,453 | ₩11,211 | ₩10,051 | ₩10,373 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,735 | ₩10,936 | ₩10,199 | ₩10,360 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,276 | ₩12,544 | ₩10,051 | ₩10,721 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,721 | ₩12,410 | ₩10,373 | ₩12,249 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩11,003 | ₩11,425 | ₩10,246 | ₩11,392 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,547 | ₩11,365 | ₩10,534 | ₩11,043 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,587 | ₩11,073 | ₩10,185 | ₩10,547 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,011 | ₩11,003 | ₩10,011 | ₩10,896 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,301 | ₩10,105 | ₩9,194 | ₩9,917 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,287 | ₩9,797 | ₩8,899 | ₩9,220 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,931 | ₩10,226 | ₩9,227 | ₩9,314 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,596 | ₩10,345 | ₩9,294 | ₩10,065 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,341 | ₩10,071 | ₩9,207 | ₩9,857 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,314 | ₩10,319 | ₩9,019 | ₩9,301 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,783 | ₩9,944 | ₩9,261 | ₩9,676 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,376 | ₩9,783 | ₩8,188 | ₩9,596 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,309 | ₩8,812 | ₩8,162 | ₩8,269 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩8,001 | ₩8,376 | ₩8,001 | ₩8,309 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,934 | ₩8,671 | ₩7,907 | ₩7,987 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,591 | ₩8,641 | ₩7,559 | ₩7,934 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,390 | ₩8,836 | ₩8,081 | ₩8,524 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,443 | ₩8,725 | ₩8,108 | ₩8,497 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,765 | ₩8,979 | ₩8,363 | ₩8,510 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,148 | ₩8,818 | ₩8,041 | ₩8,738 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,430 | ₩8,577 | ₩7,465 | ₩8,028 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,582 | ₩9,690 | ₩7,920 | ₩8,188 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,078 | ₩10,226 | ₩9,757 | ₩9,837 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,708 | ₩10,708 | ₩9,730 | ₩9,743 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,928 | ₩12,068 | ₩9,998 | ₩10,333 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,155 | ₩12,591 | ₩11,392 | ₩11,928 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,263 | ₩13,120 | ₩11,794 | ₩11,981 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,517 | ₩13,073 | ₩11,459 | ₩12,236 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,051 | ₩12,444 | ₩9,944 | ₩11,727 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,025 | ₩10,339 | ₩9,254 | ₩9,964 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,877 | ₩10,051 | ₩9,515 | ₩10,011 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,810 | ₩9,917 | ₩9,743 | ₩9,917 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,716 | ₩10,085 | ₩9,261 | ₩9,703 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,306 | ₩10,547 | ₩9,770 | ₩9,770 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,239 | ₩10,547 | ₩9,585 | ₩10,386 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,832 | ₩10,038 | ₩8,115 | ₩9,824 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,478 | ₩9,267 | ₩7,276 | ₩8,845 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,103 | ₩7,706 | ₩6,755 | ₩7,371 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,358 | ₩7,659 | ₩7,224 | ₩7,224 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,878 | ₩7,907 | ₩7,170 | ₩7,358 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,599 | ₩7,907 | ₩7,592 | ₩7,673 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,760 | ₩7,934 | ₩7,505 | ₩7,706 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,706 | ₩7,825 | ₩7,304 | ₩7,693 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,974 | ₩8,269 | ₩7,344 | ₩7,572 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,041 | ₩8,233 | ₩7,773 | ₩8,028 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,054 | ₩8,289 | ₩7,666 | ₩8,041 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,309 | ₩8,738 | ₩7,505 | ₩7,947 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,711 | ₩8,852 | ₩7,880 | ₩8,202 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,569 | ₩9,569 | ₩8,390 | ₩8,564 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,046 | ₩9,435 | ₩8,584 | ₩9,314 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,649 | ₩9,857 | ₩9,046 | ₩9,046 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,360 | ₩10,695 | ₩9,877 | ₩9,917 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,244 | ₩11,284 | ₩10,065 | ₩10,212 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,212 | ₩11,258 | ₩10,185 | ₩11,191 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,011 | ₩10,413 | ₩9,944 | ₩10,252 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,716 | ₩10,855 | ₩9,716 | ₩10,346 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,676 | ₩10,641 | ₩9,314 | ₩9,716 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,601 | ₩11,412 | ₩9,824 | ₩10,051 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,896 | ₩12,222 | ₩10,360 | ₩10,614 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,571 | ₩12,571 | ₩9,392 | ₩11,016 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,067 | ₩13,536 | ₩11,345 | ₩11,700 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,737 | ₩13,958 | ₩13,080 | ₩13,080 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,407 | ₩14,943 | ₩13,429 | ₩14,340 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,948 | ₩15,948 | ₩12,397 | ₩14,273 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,541 | ₩17,690 | ₩12,263 | ₩16,752 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,023 | ₩15,935 | ₩15,023 | ₩15,439 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,072 | ₩16,069 | ₩13,402 | ₩15,171 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,732 | ₩13,536 | ₩12,062 | ₩13,201 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,268 | ₩13,268 | ₩11,599 | ₩12,692 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,549 | ₩14,125 | ₩12,289 | ₩13,281 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,139 | ₩15,332 | ₩13,589 | ₩13,589 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,092 | ₩14,193 | ₩14,085 | ₩14,152 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,115 | ₩14,115 | ₩14,014 | ₩14,099 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,139 | ₩14,139 | ₩14,085 | ₩14,112 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,139 | ₩14,139 | ₩14,125 | ₩14,139 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,112 | ₩14,139 | ₩14,099 | ₩14,139 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,125 | ₩14,179 | ₩14,125 | ₩14,179 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,139 | ₩14,139 | ₩14,112 | ₩14,125 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,139 | ₩14,152 | ₩14,125 | ₩14,139 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,139 | ₩14,139 | ₩14,112 | ₩14,139 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,139 | ₩14,139 | ₩14,139 | ₩14,139 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,152 | ₩14,159 | ₩14,099 | ₩14,123 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,125 | ₩14,139 | ₩14,112 | ₩14,139 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,109 | ₩14,115 | ₩14,085 | ₩14,112 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,108 | ₩14,112 | ₩14,099 | ₩14,099 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,104 | ₩14,112 | ₩14,085 | ₩14,099 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,085 | ₩14,099 | ₩14,085 | ₩14,085 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,072 | ₩14,099 | ₩14,072 | ₩14,085 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,038 | ₩14,072 | ₩14,038 | ₩14,052 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,038 | ₩14,038 | ₩14,038 | ₩14,038 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,037 | ₩14,045 | ₩14,032 | ₩14,045 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,032 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,018 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,032 | ₩14,032 | ₩14,018 | ₩14,018 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,025 | ₩14,025 | ₩14,025 | ₩14,025 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,018 | ₩14,018 | ₩14,018 | ₩14,018 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,032 | ₩14,032 | ₩14,005 | ₩14,005 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,018 | ₩14,042 | ₩14,005 | ₩14,042 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,018 | ₩14,025 | ₩14,005 | ₩14,018 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩14,005 | ₩14,018 | ₩13,991 | ₩14,018 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩13,991 | ₩14,012 | ₩13,991 | ₩14,005 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩14,005 | ₩14,005 | ₩13,991 | ₩14,005 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩14,005 | ₩14,005 | ₩14,005 | ₩14,005 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩14,005 | ₩14,018 | ₩13,991 | ₩14,005 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩13,991 | ₩14,032 | ₩13,991 | ₩14,005 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩13,991 | ₩13,991 | ₩13,991 | ₩13,991 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩13,991 | ₩14,005 | ₩13,978 | ₩14,005 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩13,991 | ₩14,005 | ₩13,978 | ₩14,005 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩14,005 | ₩14,005 | ₩14,005 | ₩14,005 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩13,991 | ₩14,005 | ₩13,978 | ₩13,998 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,978 | ₩13,991 | ₩13,965 | ₩13,991 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩14,005 | ₩14,005 | ₩13,991 | ₩13,991 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,978 | ₩14,005 | ₩13,978 | ₩14,005 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,978 | ₩14,005 | ₩13,965 | ₩14,005 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,978 | ₩14,005 | ₩13,965 | ₩14,005 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,965 | ₩13,991 | ₩13,951 | ₩13,991 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,965 | ₩14,005 | ₩13,965 | ₩14,005 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩13,998 | ₩14,005 | ₩13,951 | ₩14,005 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,965 | ₩14,018 | ₩13,938 | ₩14,018 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,911 | ₩14,018 | ₩13,911 | ₩13,991 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,884 | ₩13,884 | ₩13,884 | ₩13,884 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,898 | ₩13,938 | ₩13,898 | ₩13,938 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,911 | ₩13,938 | ₩13,911 | ₩13,938 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,898 | ₩13,938 | ₩13,884 | ₩13,938 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,884 | ₩13,911 | ₩13,884 | ₩13,884 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,871 | ₩13,888 | ₩13,871 | ₩13,888 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,857 | ₩13,911 | ₩13,857 | ₩13,884 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,844 | ₩13,857 | ₩13,844 | ₩13,857 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,844 | ₩13,857 | ₩13,844 | ₩13,857 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,844 | ₩13,857 | ₩13,844 | ₩13,857 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,844 | ₩13,851 | ₩13,844 | ₩13,844 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,844 | ₩13,860 | ₩13,844 | ₩13,860 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,844 | ₩13,857 | ₩13,844 | ₩13,857 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,871 | ₩13,871 | ₩13,831 | ₩13,844 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,831 | ₩13,831 | ₩13,817 | ₩13,817 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,851 | ₩13,851 | ₩13,831 | ₩13,831 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,831 | ₩13,832 | ₩13,831 | ₩13,831 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,824 | ₩13,837 | ₩13,817 | ₩13,835 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,824 | ₩13,824 | ₩13,817 | ₩13,817 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,824 | ₩13,824 | ₩13,817 | ₩13,817 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,819 | ₩13,819 | ₩13,817 | ₩13,817 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,831 | ₩13,831 | ₩13,817 | ₩13,817 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,831 | ₩13,843 | ₩13,817 | ₩13,817 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,844 | ₩13,844 | ₩13,832 | ₩13,844 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,831 | ₩13,831 | ₩13,817 | ₩13,831 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,831 | ₩13,857 | ₩13,831 | ₩13,844 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,831 | ₩13,831 | ₩13,817 | ₩13,817 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,817 | ₩13,831 | ₩13,804 | ₩13,817 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,817 | ₩13,817 | ₩13,804 | ₩13,804 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,831 | ₩13,831 | ₩13,804 | ₩13,804 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,804 | ₩13,831 | ₩13,804 | ₩13,831 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,781 | ₩13,781 | ₩13,781 | ₩13,781 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,781 | ₩13,781 | ₩13,781 | ₩13,781 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,777 | ₩13,786 | ₩13,777 | ₩13,781 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,790 | ₩13,790 | ₩13,777 | ₩13,777 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,777 | ₩13,790 | ₩13,777 | ₩13,790 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,764 | ₩13,777 | ₩13,764 | ₩13,770 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,804 | ₩13,804 | ₩13,764 | ₩13,777 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,750 | ₩13,757 | ₩13,750 | ₩13,750 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,804 | ₩13,804 | ₩13,737 | ₩13,737 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,769 | ₩13,769 | ₩13,737 | ₩13,737 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,737 | ₩13,744 | ₩13,737 | ₩13,737 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,737 | ₩13,764 | ₩13,737 | ₩13,737 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,737 | ₩13,764 | ₩13,737 | ₩13,737 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,737 | ₩13,764 | ₩13,737 | ₩13,737 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,744 | ₩13,750 | ₩13,737 | ₩13,750 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,750 | ₩13,804 | ₩13,737 | ₩13,737 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,750 | ₩13,750 | ₩13,737 | ₩13,737 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,777 | ₩13,777 | ₩13,750 | ₩13,750 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,804 | ₩13,804 | ₩13,777 | ₩13,790 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,817 | ₩13,857 | ₩13,804 | ₩13,804 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,790 | ₩13,790 | ₩13,764 | ₩13,764 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,790 | ₩13,804 | ₩13,790 | ₩13,804 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,764 | ₩13,817 | ₩13,764 | ₩13,804 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,884 | ₩13,884 | ₩13,778 | ₩13,778 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,871 | ₩13,938 | ₩13,831 | ₩13,831 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,831 | ₩14,058 | ₩13,804 | ₩13,911 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,804 | ₩13,817 | ₩13,804 | ₩13,817 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,750 | ₩13,831 | ₩13,750 | ₩13,804 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,777 | ₩13,819 | ₩13,777 | ₩13,819 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,770 | ₩13,790 | ₩13,737 | ₩13,790 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,750 | ₩13,804 | ₩13,750 | ₩13,804 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,750 | ₩13,804 | ₩13,750 | ₩13,804 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,737 | ₩13,804 | ₩13,737 | ₩13,804 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,764 | ₩13,857 | ₩13,710 | ₩13,710 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,803 | ₩13,811 | ₩13,764 | ₩13,764 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,764 | ₩13,831 | ₩13,764 | ₩13,831 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,804 | ₩13,804 | ₩13,790 | ₩13,790 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,857 | ₩13,857 | ₩13,750 | ₩13,777 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,750 | ₩13,817 | ₩13,750 | ₩13,817 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,750 | ₩13,764 | ₩13,737 | ₩13,764 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,750 | ₩13,764 | ₩13,750 | ₩13,764 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,723 | ₩13,737 | ₩13,723 | ₩13,737 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,737 | ₩13,750 | ₩13,710 | ₩13,723 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,710 | ₩13,737 | ₩13,710 | ₩13,725 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,705 | ₩13,717 | ₩13,697 | ₩13,710 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,723 | ₩13,723 | ₩13,723 | ₩13,723 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,723 | ₩13,723 | ₩13,723 | ₩13,723 | 0.00% | 3.5천 |
|---|